Jiangsu New Energy Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.300	25.890	23.750	25.450	19.234	17,130,722
2022-02-07	22.750	24.680	22.720	24.680	18.652	18,913,180
2022-01-28	22.510	23.080	21.300	22.440	16.959	10,002,197
2022-01-27	22.630	23.000	22.090	22.600	17.080	10,922,080
2022-01-26	21.740	23.000	21.580	22.650	17.118	17,179,760
2022-01-25	22.400	22.700	21.250	21.280	16.082	11,303,890
2022-01-24	21.810	23.170	21.500	22.650	17.118	18,513,376
2022-01-21	21.090	22.260	20.560	21.800	16.475	21,788,778
2022-01-20	21.500	21.680	20.400	20.930	15.818	15,527,590
2022-01-19	22.040	22.470	21.150	21.500	16.249	17,310,094
2022-01-18	21.860	22.630	21.280	21.990	16.619	18,571,436
2022-01-17	21.790	22.520	21.600	21.880	16.536	11,686,200
2022-01-14	21.410	22.460	21.050	21.790	16.468	16,671,733
2022-01-13	22.100	22.120	21.360	21.420	16.188	14,097,045
2022-01-12	22.060	22.370	21.600	22.230	16.800	15,628,730
2022-01-11	22.730	22.970	21.720	21.950	16.589	16,685,370
2022-01-10	23.030	23.220	22.450	22.640	17.110	11,861,180
2022-01-07	24.430	24.550	23.100	23.210	17.541	15,204,993
2022-01-06	24.350	24.670	23.900	24.420	18.455	13,894,007
2022-01-05	26.550	26.580	24.020	24.330	18.387	20,694,096
2022-01-04	28.180	28.460	26.500	26.690	20.171	18,641,292
2021-12-31	29.320	29.990	27.830	28.460	21.509	21,536,037
2021-12-30	29.230	30.270	29.080	29.270	22.121	13,999,909
2021-12-29	30.300	30.480	28.580	29.050	21.955	15,431,859
2021-12-28	32.000	32.250	29.660	30.180	22.809	12,665,448
2021-12-27	32.330	32.960	31.000	31.240	23.610	15,223,715
2021-12-24	32.080	34.500	31.700	31.880	24.093	30,429,894
2021-12-23	28.880	31.570	28.740	31.570	23.859	15,626,404
2021-12-22	29.430	29.790	28.630	28.700	21.690	11,384,986
2021-12-21	29.450	30.800	29.050	29.300	22.144	19,497,753
2021-12-20	32.810	32.950	29.640	29.910	22.605	31,247,450
2021-12-17	30.790	33.880	30.530	32.900	24.864	34,962,374
2021-12-16	29.560	31.700	29.150	30.800	23.277	17,391,920
2021-12-15	30.330	30.980	29.280	30.140	22.778	16,346,223
2021-12-14	30.860	32.300	29.420	30.330	22.922	34,458,538
2021-12-13	27.620	30.350	27.620	30.350	22.937	21,760,489
2021-12-10	27.530	28.060	27.120	27.590	20.851	7,665,450
2021-12-09	27.420	28.000	27.060	27.730	20.957	10,788,637
2021-12-08	27.400	28.180	27.260	27.600	20.859	12,098,060
2021-12-07	27.280	27.770	26.430	27.250	20.594	10,079,912
2021-12-06	28.260	29.150	27.050	27.270	20.609	15,397,115
2021-12-03	26.650	28.400	26.630	28.040	21.191	17,205,696
2021-12-02	27.100	27.340	26.380	26.650	20.141	7,003,360
2021-12-01	27.000	27.760	26.570	27.410	20.715	9,908,388
2021-11-30	27.400	28.280	26.910	27.150	20.519	10,096,498
2021-11-29	26.360	28.280	25.980	27.670	20.912	15,007,421
2021-11-26	27.960	27.960	26.980	27.180	20.541	11,203,459
2021-11-25	29.100	29.870	28.000	28.260	21.358	13,821,470
2021-11-24	30.400	30.490	28.350	29.470	22.272	18,462,362
2021-11-23	31.270	31.290	29.860	30.070	22.725	15,081,040
2021-11-22	29.030	32.100	29.030	31.300	23.655	25,494,320
2021-11-19	29.850	29.850	28.300	29.200	22.068	19,126,382
2021-11-18	28.120	30.550	27.300	29.850	22.559	29,811,210
2021-11-17	27.900	28.860	27.240	28.170	21.290	15,268,708
2021-11-16	27.600	28.780	27.080	27.900	21.085	13,108,706
2021-11-15	29.050	29.050	26.660	28.200	21.312	16,664,644
2021-11-12	28.420	29.210	27.800	29.000	21.917	16,544,684
2021-11-11	28.470	28.880	27.700	28.300	21.388	12,677,340
2021-11-10	27.300	28.860	26.630	28.800	21.766	16,860,090
2021-11-09	28.600	30.200	27.370	28.000	21.161	25,123,098

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1500 CNY
2022-07-28	0.1300 CNY
2021-06-23	0.1500 CNY
2020-07-16	0.1500 CNY
2019-06-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.